Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1995-11-01 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2007
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2007-12-31 | $201.11 | $267.88 | 11,843 | — | — |
| 2007-12-28 | $201.11 | $267.88 | 6,600 | — | — |
| 2007-12-27 | $202.79 | $270.12 | 6,771 | — | — |
| 2007-12-26 | $214.13 | $283.36 | 8,271 | — | — |
| 2007-12-24 | $215.88 | $285.67 | 3,229 | — | — |
| 2007-12-21 | $212.10 | $280.67 | 30,514 | — | — |
| 2007-12-20 | $209.02 | $276.59 | 11,471 | — | — |
| 2007-12-19 | $203.00 | $268.63 | 10,943 | — | — |
| 2007-12-18 | $203.98 | $269.92 | 16,000 | — | — |
| 2007-12-17 | $191.66 | $253.62 | 8,871 | — | — |
| 2007-12-14 | $194.88 | $257.88 | 13,643 | — | — |
| 2007-12-13 | $200.13 | $264.83 | 9,943 | — | — |
| 2007-12-12 | $205.38 | $271.78 | 11,557 | — | — |
| 2007-12-11 | $209.51 | $277.24 | 14,829 | — | — |
| 2007-12-10 | $215.74 | $285.49 | 9,757 | — | — |
| 2007-12-07 | $209.30 | $276.96 | 11,143 | — | — |
| 2007-12-06 | $211.75 | $280.21 | 25,571 | — | — |
| 2007-12-05 | $198.24 | $262.33 | 23,443 | — | — |
| 2007-12-04 | $199.01 | $263.35 | 19,786 | — | — |
| 2007-12-03 | $204.61 | $270.76 | 19,643 | — | — |
| 2007-11-30 | $209.72 | $277.52 | 19,871 | — | — |
| 2007-11-29 | $207.90 | $275.11 | 6,386 | — | — |
| 2007-11-28 | $210.84 | $279.00 | 9,314 | — | — |
| 2007-11-27 | $202.30 | $267.70 | 13,114 | — | — |
| 2007-11-26 | $199.85 | $264.46 | 14,371 | — | — |
| 2007-11-23 | $204.05 | $270.02 | 7,743 | — | — |
| 2007-11-21 | $200.62 | $265.48 | 21,000 | — | — |
| 2007-11-20 | $203.00 | $268.63 | 12,600 | — | — |
| 2007-11-19 | $204.68 | $270.85 | 6,900 | — | — |
| 2007-11-16 | $212.24 | $280.85 | 10,729 | — | — |
| 2007-11-15 | $217.14 | $287.34 | 11,886 | — | — |
| 2007-11-14 | $219.87 | $290.95 | 11,986 | — | — |
| 2007-11-13 | $221.90 | $293.64 | 8,271 | — | — |
| 2007-11-12 | $210.00 | $277.89 | 17,729 | — | — |
| 2007-11-09 | $210.07 | $277.98 | 22,357 | — | — |
| 2007-11-08 | $204.12 | $270.11 | 13,457 | — | — |
| 2007-11-07 | $203.07 | $268.72 | 18,671 | — | — |
| 2007-11-06 | $214.13 | $283.36 | 11,843 | — | — |
| 2007-11-05 | $207.06 | $274.00 | 13,257 | — | — |
| 2007-11-02 | $213.50 | $282.52 | 20,571 | — | — |
| 2007-11-01 | $212.80 | $281.60 | 24,586 | — | — |
| 2007-10-31 | $228.62 | $302.53 | 10,071 | — | — |
| 2007-10-30 | $224.84 | $297.53 | 23,729 | — | — |
| 2007-10-29 | $231.21 | $305.96 | 13,700 | — | — |
| 2007-10-26 | $233.10 | $308.46 | 18,957 | — | — |
| 2007-10-25 | $225.61 | $298.55 | 25,543 | — | — |
| 2007-10-24 | $229.67 | $303.92 | 49,229 | — | — |
| 2007-10-23 | $231.07 | $305.77 | 24,486 | — | — |
| 2007-10-22 | $239.40 | $316.79 | 15,071 | — | — |
| 2007-10-19 | $233.59 | $309.11 | 29,757 | — | — |
| 2007-10-18 | $240.31 | $318.00 | 22,600 | — | — |
| 2007-10-17 | $244.23 | $323.19 | 12,743 | — | — |
| 2007-10-16 | $243.88 | $322.72 | 10,643 | — | — |
| 2007-10-15 | $244.86 | $324.02 | 13,186 | — | — |
| 2007-10-12 | $246.89 | $326.71 | 4,471 | — | — |
| 2007-10-11 | $246.96 | $326.80 | 6,114 | — | — |
| 2007-10-10 | $247.94 | $328.10 | 5,257 | — | — |
| 2007-10-09 | $246.96 | $326.80 | 3,000 | — | — |
| 2007-10-08 | $245.98 | $325.50 | 6,471 | — | — |
| 2007-10-05 | $250.81 | $331.89 | 8,114 | — | — |
| 2007-10-04 | $243.25 | $321.89 | 11,657 | — | — |
| 2007-10-03 | $243.25 | $321.89 | 9,371 | — | — |
| 2007-10-02 | $245.49 | $324.85 | 5,957 | — | — |
| 2007-10-01 | $244.16 | $323.09 | 9,971 | — | — |
| 2007-09-28 | $240.73 | $318.55 | 10,214 | — | — |
| 2007-09-27 | $243.74 | $322.54 | 9,814 | — | — |
| 2007-09-26 | $244.44 | $323.46 | 13,014 | — | — |
| 2007-09-25 | $245.28 | $322.82 | 8,071 | — | — |
| 2007-09-24 | $243.46 | $320.42 | 5,129 | — | — |
| 2007-09-21 | $248.22 | $326.69 | 12,214 | — | — |
| 2007-09-20 | $247.45 | $325.67 | 8,271 | — | — |
| 2007-09-19 | $254.73 | $335.25 | 13,671 | — | — |
| 2007-09-18 | $246.19 | $324.01 | 14,486 | — | — |
| 2007-09-17 | $229.74 | $302.36 | 5,200 | — | — |
| 2007-09-14 | $229.81 | $302.46 | 13,500 | — | — |
| 2007-09-13 | $228.20 | $300.34 | 6,571 | — | — |
| 2007-09-12 | $228.97 | $301.35 | 5,557 | — | — |
| 2007-09-11 | $228.41 | $300.61 | 14,257 | — | — |
| 2007-09-10 | $225.75 | $297.11 | 12,686 | — | — |
| 2007-09-07 | $224.49 | $295.45 | 10,957 | — | — |
| 2007-09-06 | $225.68 | $297.02 | 6,971 | — | — |
| 2007-09-05 | $223.93 | $294.72 | 15,714 | — | — |
| 2007-09-04 | $225.33 | $296.56 | 15,143 | — | — |
| 2007-08-31 | $225.54 | $296.84 | 38,614 | — | — |
| 2007-08-30 | $226.80 | $298.49 | 7,843 | — | — |
| 2007-08-29 | $228.20 | $300.34 | 10,429 | — | — |
| 2007-08-28 | $222.81 | $293.24 | 15,300 | — | — |
| 2007-08-27 | $233.17 | $306.88 | 6,729 | — | — |
| 2007-08-24 | $235.83 | $310.38 | 3,300 | — | — |
| 2007-08-23 | $231.98 | $305.31 | 3,657 | — | — |
| 2007-08-22 | $240.52 | $316.55 | 9,657 | — | — |
| 2007-08-21 | $241.36 | $317.66 | 12,814 | — | — |
| 2007-08-20 | $235.20 | $309.55 | 10,886 | — | — |
| 2007-08-17 | $236.53 | $311.30 | 26,329 | — | — |
| 2007-08-16 | $231.35 | $304.48 | 15,757 | — | — |
| 2007-08-15 | $216.79 | $285.32 | 12,271 | — | — |
| 2007-08-14 | $217.07 | $285.69 | 8,114 | — | — |
| 2007-08-13 | $217.07 | $285.69 | 14,271 | — | — |
| 2007-08-10 | $215.53 | $283.66 | 22,571 | — | — |
| 2007-08-09 | $215.25 | $283.29 | 36,771 | — | — |
| 2007-08-08 | $217.00 | $285.60 | 40,243 | — | — |
| 2007-08-07 | $210.63 | $277.21 | 31,800 | — | — |
| 2007-08-06 | $205.45 | $270.39 | 17,914 | — | — |
| 2007-08-03 | $198.59 | $261.37 | 13,914 | — | — |
| 2007-08-02 | $209.93 | $276.29 | 13,614 | — | — |
| 2007-08-01 | $216.58 | $285.04 | 16,643 | — | — |
| 2007-07-31 | $214.34 | $282.10 | 23,314 | — | — |
| 2007-07-30 | $214.62 | $282.46 | 14,400 | — | — |
| 2007-07-27 | $217.07 | $285.69 | 11,543 | — | — |
| 2007-07-26 | $219.38 | $288.73 | 25,543 | — | — |
| 2007-07-25 | $223.79 | $294.53 | 16,171 | — | — |
| 2007-07-24 | $220.08 | $289.65 | 15,386 | — | — |
| 2007-07-23 | $230.30 | $303.10 | 9,171 | — | — |
| 2007-07-20 | $231.70 | $304.94 | 11,586 | — | — |
| 2007-07-19 | $234.71 | $308.90 | 15,043 | — | — |
| 2007-07-18 | $231.70 | $304.94 | 12,343 | — | — |
| 2007-07-17 | $236.95 | $311.85 | 12,029 | — | — |
| 2007-07-16 | $237.02 | $311.94 | 12,686 | — | — |
| 2007-07-13 | $238.00 | $313.23 | 8,814 | — | — |
| 2007-07-12 | $240.59 | $316.64 | 10,914 | — | — |
| 2007-07-11 | $234.57 | $308.72 | 14,571 | — | — |
| 2007-07-10 | $232.05 | $305.40 | 10,071 | — | — |
| 2007-07-09 | $238.56 | $313.97 | 11,357 | — | — |
| 2007-07-06 | $242.69 | $319.41 | 12,157 | — | — |
| 2007-07-05 | $237.37 | $312.41 | 14,786 | — | — |
| 2007-07-03 | $239.19 | $314.80 | 10,257 | — | — |
| 2007-07-02 | $240.73 | $316.83 | 10,986 | — | — |
| 2007-06-29 | $238.42 | $313.79 | 11,971 | — | — |
| 2007-06-28 | $242.97 | $319.78 | 8,771 | — | — |
| 2007-06-27 | $246.40 | $324.29 | 7,000 | — | — |
| 2007-06-26 | $243.74 | $319.04 | 6,814 | — | — |
| 2007-06-25 | $245.42 | $321.24 | 8,657 | — | — |
| 2007-06-22 | $245.00 | $320.69 | 29,171 | — | — |
| 2007-06-21 | $248.43 | $325.18 | 7,243 | — | — |
| 2007-06-20 | $252.07 | $329.94 | 7,557 | — | — |
| 2007-06-19 | $252.49 | $330.49 | 8,300 | — | — |
| 2007-06-18 | $256.83 | $336.17 | 10,571 | — | — |
| 2007-06-15 | $259.91 | $340.20 | 13,071 | — | — |
| 2007-06-14 | $258.93 | $338.92 | 7,571 | — | — |
| 2007-06-13 | $257.60 | $337.18 | 8,843 | — | — |
| 2007-06-12 | $254.45 | $333.06 | 8,400 | — | — |
| 2007-06-11 | $256.55 | $335.81 | 5,886 | — | — |
| 2007-06-08 | $255.99 | $335.07 | 11,200 | — | — |
| 2007-06-07 | $250.46 | $327.83 | 11,629 | — | — |
| 2007-06-06 | $247.94 | $324.54 | 6,714 | — | — |
| 2007-06-05 | $250.11 | $327.38 | 8,343 | — | — |
| 2007-06-04 | $254.87 | $333.61 | 9,357 | — | — |
| 2007-06-01 | $254.45 | $333.06 | 6,143 | — | — |
| 2007-05-31 | $252.14 | $330.03 | 11,229 | — | — |
| 2007-05-30 | $253.12 | $331.32 | 7,171 | — | — |
| 2007-05-29 | $251.51 | $329.21 | 5,400 | — | — |
| 2007-05-25 | $252.00 | $329.85 | 7,643 | — | — |
| 2007-05-24 | $253.61 | $331.96 | 9,014 | — | — |
| 2007-05-23 | $253.40 | $331.68 | 10,471 | — | — |
| 2007-05-22 | $251.86 | $329.67 | 10,086 | — | — |
| 2007-05-21 | $247.38 | $323.80 | 9,257 | — | — |
| 2007-05-18 | $247.10 | $323.44 | 5,986 | — | — |
| 2007-05-17 | $246.96 | $323.25 | 7,971 | — | — |
| 2007-05-16 | $246.47 | $322.61 | 10,157 | — | — |
| 2007-05-15 | $245.28 | $321.05 | 10,371 | — | — |
| 2007-05-14 | $249.48 | $326.55 | 9,371 | — | — |
| 2007-05-11 | $254.03 | $332.51 | 14,900 | — | — |
| 2007-05-10 | $252.70 | $330.77 | 13,214 | — | — |
| 2007-05-09 | $254.10 | $332.60 | 8,171 | — | — |
| 2007-05-08 | $254.38 | $332.97 | 13,257 | — | — |
| 2007-05-07 | $259.00 | $339.01 | 7,886 | — | — |
| 2007-05-04 | $264.11 | $345.70 | 10,786 | — | — |
| 2007-05-03 | $261.52 | $342.31 | 12,229 | — | — |
| 2007-05-02 | $266.49 | $348.82 | 8,471 | — | — |
| 2007-05-01 | $264.39 | $346.07 | 11,043 | — | — |
| 2007-04-30 | $261.24 | $341.94 | 16,957 | — | — |
| 2007-04-27 | $269.22 | $352.39 | 9,371 | — | — |
| 2007-04-26 | $267.33 | $349.92 | 11,157 | — | — |
| 2007-04-25 | $266.91 | $349.37 | 16,314 | — | — |
| 2007-04-24 | $271.95 | $355.96 | 4,371 | — | — |
| 2007-04-23 | $271.25 | $355.05 | 5,329 | — | — |
| 2007-04-20 | $273.21 | $357.61 | 10,471 | — | — |
| 2007-04-19 | $275.24 | $360.27 | 6,486 | — | — |
| 2007-04-18 | $276.71 | $362.19 | 4,714 | — | — |
| 2007-04-17 | $276.50 | $361.92 | 2,686 | — | — |
| 2007-04-16 | $280.00 | $366.50 | 5,757 | — | — |
| 2007-04-13 | $277.55 | $363.29 | 3,386 | — | — |
| 2007-04-12 | $277.20 | $362.84 | 9,671 | — | — |
| 2007-04-11 | $277.97 | $363.84 | 6,986 | — | — |
| 2007-04-10 | $279.23 | $365.49 | 5,371 | — | — |
| 2007-04-09 | $282.24 | $369.43 | 7,900 | — | — |
| 2007-04-05 | $286.72 | $375.30 | 5,557 | — | — |
| 2007-04-04 | $289.03 | $378.32 | 4,200 | — | — |
| 2007-04-03 | $291.76 | $381.89 | 5,729 | — | — |
| 2007-04-02 | $288.89 | $378.14 | 4,657 | — | — |
| 2007-03-30 | $290.85 | $380.70 | 14,257 | — | — |
| 2007-03-29 | $286.37 | $374.84 | 2,514 | — | — |
| 2007-03-28 | $283.43 | $370.99 | 5,043 | — | — |
| 2007-03-27 | $286.09 | $372.73 | 2,471 | — | — |
| 2007-03-26 | $291.41 | $379.66 | 5,529 | — | — |
| 2007-03-23 | $288.47 | $375.83 | 3,557 | — | — |
| 2007-03-22 | $288.26 | $375.56 | 6,757 | — | — |
| 2007-03-21 | $286.93 | $373.83 | 6,714 | — | — |
| 2007-03-20 | $286.30 | $373.00 | 8,300 | — | — |
| 2007-03-19 | $278.95 | $363.43 | 5,457 | — | — |
| 2007-03-16 | $279.09 | $363.61 | 18,957 | — | — |
| 2007-03-15 | $278.18 | $362.43 | 5,571 | — | — |
| 2007-03-14 | $275.66 | $359.14 | 11,800 | — | — |
| 2007-03-13 | $276.50 | $360.24 | 13,600 | — | — |
| 2007-03-12 | $284.97 | $371.27 | 11,357 | — | — |
| 2007-03-09 | $287.49 | $374.55 | 5,457 | — | — |
| 2007-03-08 | $290.01 | $377.84 | 7,171 | — | — |
| 2007-03-07 | $292.18 | $380.67 | 11,300 | — | — |
| 2007-03-06 | $293.79 | $382.76 | 14,971 | — | — |
| 2007-03-05 | $287.00 | $373.92 | 8,586 | — | — |
| 2007-03-02 | $289.17 | $376.74 | 10,157 | — | — |
| 2007-03-01 | $291.34 | $379.57 | 8,757 | — | — |
| 2007-02-28 | $291.97 | $380.39 | 8,114 | — | — |
| 2007-02-27 | $292.04 | $380.48 | 7,300 | — | — |
| 2007-02-26 | $302.26 | $393.80 | 5,643 | — | — |
| 2007-02-23 | $307.72 | $400.91 | 6,286 | — | — |
| 2007-02-22 | $315.42 | $410.94 | 5,400 | — | — |
| 2007-02-21 | $313.88 | $408.94 | 7,286 | — | — |
| 2007-02-20 | $314.30 | $409.48 | 5,686 | — | — |
| 2007-02-16 | $312.13 | $406.66 | 14,714 | — | — |
| 2007-02-15 | $304.15 | $396.26 | 4,857 | — | — |
| 2007-02-14 | $304.78 | $397.08 | 5,914 | — | — |
| 2007-02-13 | $305.62 | $398.18 | 15,671 | — | — |
| 2007-02-12 | $301.98 | $393.43 | 26,200 | — | — |
| 2007-02-09 | $304.01 | $396.08 | 9,643 | — | — |
| 2007-02-08 | $306.67 | $399.54 | 3,800 | — | — |
| 2007-02-07 | $308.63 | $402.10 | 10,829 | — | — |
| 2007-02-06 | $306.25 | $399.00 | 10,829 | — | — |
| 2007-02-05 | $307.72 | $400.91 | 5,971 | — | — |
| 2007-02-02 | $305.34 | $397.81 | 5,100 | — | — |
| 2007-02-01 | $303.17 | $394.98 | 4,714 | — | — |
| 2007-01-31 | $299.88 | $390.70 | 11,143 | — | — |
| 2007-01-30 | $296.59 | $386.41 | 7,714 | — | — |
| 2007-01-29 | $296.31 | $386.05 | 9,586 | — | — |
| 2007-01-26 | $289.80 | $377.56 | 7,514 | — | — |
| 2007-01-25 | $290.64 | $378.66 | 9,671 | — | — |
| 2007-01-24 | $290.99 | $379.11 | 5,414 | — | — |
| 2007-01-23 | $294.21 | $383.31 | 7,829 | — | — |
| 2007-01-22 | $290.50 | $378.48 | 5,271 | — | — |
| 2007-01-19 | $291.27 | $379.48 | 7,443 | — | — |
| 2007-01-18 | $288.61 | $376.01 | 6,643 | — | — |
| 2007-01-17 | $291.13 | $379.30 | 7,543 | — | — |
| 2007-01-16 | $297.43 | $387.50 | 7,643 | — | — |
| 2007-01-12 | $299.88 | $390.70 | 9,600 | — | — |
| 2007-01-11 | $298.69 | $389.15 | 5,986 | — | — |
| 2007-01-10 | $296.38 | $386.14 | 5,157 | — | — |
| 2007-01-09 | $302.68 | $394.34 | 3,629 | — | — |
| 2007-01-08 | $298.90 | $389.42 | 2,129 | — | — |
| 2007-01-05 | $301.70 | $393.07 | 5,014 | — | — |
| 2007-01-04 | $312.69 | $407.39 | 7,029 | — | — |
| 2007-01-03 | $309.54 | $403.28 | 5,900 | — | — |